Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.82 -0.52 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.008 4.038 3.812 3.817 236,118,336 -0.23(-5.59%)
Sep 29, 2011 4.048 4.159 3.968 4.043 157,779,264 +0.10(+2.54%)
Sep 28, 2011 4.070 4.077 3.929 3.943 140,025,344 -0.07(-1.70%)
Sep 27, 2011 3.972 4.166 3.945 4.011 232,455,152 +0.15(+3.88%)
Sep 26, 2011 3.841 3.923 3.814 3.861 187,742,368 +0.07(+1.75%)
Sep 23, 2011 3.829 3.846 3.656 3.795 405,257,728 -0.08(-2.11%)
Sep 22, 2011 3.919 4.031 3.785 3.877 378,086,400 -0.20(-4.92%)
Sep 21, 2011 3.839 4.268 3.776 4.077 519,753,568 +0.26(+6.72%)
Sep 20, 2011 3.889 3.924 3.815 3.821 151,991,648 -0.07(-1.92%)
Sep 19, 2011 3.928 3.946 3.846 3.895 99,248,624 -0.11(-2.63%)
Sep 16, 2011 3.980 4.011 3.936 4.001 137,738,176 +0.04(+1.12%)
Sep 15, 2011 3.948 3.968 3.865 3.957 93,040,672 +0.06(+1.48%)
Sep 14, 2011 3.858 3.933 3.805 3.899 132,446,064 +0.04(+1.01%)
Sep 13, 2011 3.848 3.873 3.814 3.860 143,191,440 +0.02(+0.53%)
Sep 12, 2011 3.763 3.843 3.763 3.839 166,001,088 -0.01(-0.31%)
Sep 09, 2011 4.004 4.023 3.826 3.851 217,038,272 -0.21(-5.11%)
Sep 08, 2011 4.140 4.195 4.055 4.059 126,342,888 -0.05(-1.12%)
Sep 07, 2011 4.076 4.136 4.030 4.104 120,242,504 +0.09(+2.16%)
Sep 06, 2011 3.958 4.026 3.894 4.018 165,534,368 -0.12(-2.92%)
Sep 02, 2011 4.259 4.264 4.135 4.138 110,209,360 -0.23(-5.18%)
Sep 01, 2011 4.455 4.497 4.363 4.365 96,251,688 -0.06(-1.38%)
Aug 31, 2011 4.467 4.490 4.411 4.426 133,146,992 -0.00(-0.08%)
Aug 30, 2011 4.417 4.453 4.373 4.429 137,697,840 -0.01(-0.27%)
Aug 29, 2011 4.242 4.446 4.234 4.441 135,713,840 +0.22(+5.24%)
Aug 26, 2011 4.186 4.307 4.157 4.220 134,344,640 -0.04(-0.84%)
Aug 25, 2011 4.275 4.293 4.162 4.256 150,291,088 -0.03(-0.71%)
Aug 24, 2011 4.173 4.302 4.123 4.286 169,995,024 +0.11(+2.73%)
Aug 23, 2011 4.171 4.205 4.089 4.173 200,790,224 +0.02(+0.37%)
Aug 22, 2011 4.108 4.290 4.103 4.157 359,497,024 +0.14(+3.60%)
Aug 19, 2011 4.013 4.082 3.868 4.013 759,197,568 -1.00(-20.03%)
Aug 18, 2011 5.077 5.781 4.870 5.018 562,718,592 -0.32(-5.99%)
Aug 17, 2011 5.438 5.475 5.266 5.337 140,714,736 -0.21(-3.74%)
Aug 16, 2011 5.429 5.608 5.424 5.545 106,758,376 +0.03(+0.56%)
Aug 15, 2011 5.500 5.572 5.480 5.514 101,681,800 +0.02(+0.34%)
Aug 12, 2011 5.417 5.502 5.366 5.495 139,509,024 +0.22(+4.09%)
Aug 11, 2011 5.058 5.344 5.058 5.279 157,990,768 +0.20(+3.99%)
Aug 10, 2011 5.254 5.274 5.063 5.077 162,917,776 -0.28(-5.30%)
Aug 09, 2011 5.293 5.364 5.058 5.361 193,914,528 +0.12(+2.34%)
Aug 08, 2011 5.293 5.424 5.225 5.239 198,847,152 -0.31(-5.58%)
Aug 05, 2011 5.582 5.609 5.359 5.548 185,657,376 +0.02(+0.28%)
Aug 04, 2011 5.735 5.737 5.526 5.533 148,214,944 -0.30(-5.08%)
Aug 03, 2011 5.832 5.868 5.733 5.829 124,113,264 -0.01(-0.20%)
Aug 02, 2011 5.924 5.970 5.839 5.840 94,495,128 -0.14(-2.41%)
Aug 01, 2011 6.019 6.036 5.895 5.985 92,601,432 +0.01(+0.09%)
Jul 29, 2011 6.087 6.100 5.968 5.980 120,313,504 -0.18(-2.93%)
Jul 28, 2011 6.235 6.271 6.141 6.160 86,482,792 -0.10(-1.55%)
Jul 27, 2011 6.279 6.327 6.198 6.257 111,426,184 -0.11(-1.79%)
Jul 26, 2011 6.306 6.410 6.298 6.371 85,969,032 +0.06(+1.02%)
Jul 25, 2011 6.167 6.359 6.158 6.306 112,598,768 +0.07(+1.06%)
Jul 22, 2011 6.288 6.289 6.233 6.240 94,371,432 +0.08(+1.30%)
Jul 21, 2011 6.009 6.184 5.937 6.160 106,670,856 +0.16(+2.69%)
Jul 20, 2011 6.084 6.090 5.970 5.999 88,273,448 -0.06(-0.93%)
Jul 19, 2011 5.992 6.072 5.939 6.055 93,896,728 +0.10(+1.68%)
Jul 18, 2011 5.948 5.968 5.917 5.954 90,142,760 -0.01(-0.20%)
Jul 15, 2011 5.999 6.017 5.946 5.966 89,203,184 -0.01(-0.11%)
Jul 14, 2011 6.043 6.068 5.953 5.973 90,807,256 -0.05(-0.87%)
Jul 13, 2011 6.019 6.087 6.002 6.026 65,076,244 +0.03(+0.48%)
Jul 12, 2011 5.978 6.072 5.968 5.997 89,242,176 -0.00(-0.06%)
Jul 11, 2011 6.121 6.121 5.980 6.000 107,356,992 -0.19(-3.13%)
Jul 08, 2011 6.143 6.196 6.087 6.194 88,669,440 -0.00(-0.05%)
Jul 07, 2011 6.201 6.221 6.177 6.198 94,321,992 +0.04(+0.69%)
Jul 06, 2011 6.199 6.221 6.138 6.155 96,441,064 -0.05(-0.74%)
Jul 05, 2011 6.254 6.291 6.167 6.201 96,510,096 -0.10(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.